Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

70.50 -1.33 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 402.34 405.94 400.12 400.97 176,245 -0.51(-0.13%)
Dec 29, 2011 389.68 403.37 389.68 401.49 320,269 +11.47(+2.94%)
Dec 28, 2011 413.47 415.52 388.05 390.02 344,297 -22.59(-5.48%)
Dec 27, 2011 405.77 417.66 405.77 412.61 197,746 +2.65(+0.65%)
Dec 23, 2011 406.62 410.56 399.97 409.96 192,703 +23.45(+6.07%)
Dec 21, 2011 374.53 389.85 368.62 386.51 437,038 +12.92(+3.46%)
Dec 20, 2011 355.10 375.98 354.07 373.59 459,497 +38.51(+11.49%)
Dec 19, 2011 355.87 356.73 331.99 335.07 352,000 -16.60(-4.72%)
Dec 16, 2011 350.65 357.67 342.00 351.68 427,860 +10.01(+2.93%)
Dec 15, 2011 357.84 359.81 338.67 341.66 491,244 -3.68(-1.07%)
Dec 14, 2011 362.03 368.19 340.12 345.34 627,828 -31.24(-8.30%)
Dec 13, 2011 395.67 408.59 369.05 376.58 426,262 -8.56(-2.22%)
Dec 12, 2011 397.98 399.26 369.39 385.14 379,255 -28.59(-6.91%)
Dec 09, 2011 395.84 418.43 393.70 413.73 419,700 +25.59(+6.59%)
Dec 08, 2011 413.04 418.61 383.94 388.14 538,018 -33.89(-8.03%)
Dec 07, 2011 425.20 431.36 411.67 422.03 403,207 -8.39(-1.95%)
Dec 06, 2011 429.05 440.77 420.75 430.42 243,919 +1.71(+0.40%)
Dec 05, 2011 435.12 444.11 419.12 428.70 377,133 +14.46(+3.49%)
Dec 02, 2011 428.02 432.04 412.61 414.24 389,224 -0.60(-0.14%)
Dec 01, 2011 422.37 429.64 407.65 414.84 301,022 -6.33(-1.50%)
Nov 30, 2011 399.86 423.97 399.86 421.17 589,874 +57.43(+15.79%)
Nov 29, 2011 350.82 372.05 348.00 363.74 461,181 +16.26(+4.68%)
Nov 28, 2011 346.37 354.93 338.41 347.48 459,030 +33.47(+10.66%)
Nov 25, 2011 318.77 329.68 313.68 314.02 229,929 -7.96(-2.47%)
Nov 23, 2011 338.50 338.88 321.21 321.98 504,077 -30.04(-8.53%)
Nov 22, 2011 360.66 367.17 345.36 352.02 307,547 -10.19(-2.81%)
Nov 21, 2011 361.43 368.79 346.80 362.20 447,090 -20.37(-5.32%)
Nov 18, 2011 395.67 400.55 374.87 382.57 330,647 -5.31(-1.37%)
Nov 17, 2011 414.67 421.77 377.83 387.88 456,745 -28.50(-6.84%)
Nov 16, 2011 424.43 446.64 412.96 416.38 391,706 -17.20(-3.97%)
Nov 15, 2011 428.45 443.54 423.31 433.58 341,480 -0.77(-0.18%)
Nov 14, 2011 440.09 445.64 422.20 434.35 232,246 -14.55(-3.24%)
Nov 11, 2011 439.66 455.15 439.06 448.90 413,715 +23.02(+5.41%)
Nov 10, 2011 426.22 434.35 403.03 425.88 462,876 +20.11(+4.96%)
Nov 09, 2011 426.22 438.63 402.26 405.77 461,047 -58.97(-12.69%)
Nov 08, 2011 454.98 467.05 438.20 464.74 429,427 +19.09(+4.28%)
Nov 07, 2011 436.41 452.58 422.20 445.65 344,247 +9.84(+2.26%)
Nov 04, 2011 426.91 439.49 413.56 435.81 312,486 -0.27(-0.06%)
Nov 03, 2011 423.83 439.49 406.88 436.08 389,601 +29.03(+7.13%)
Nov 02, 2011 402.17 410.13 389.73 407.05 345,135 +32.18(+8.58%)
Nov 01, 2011 371.45 392.42 357.07 374.87 405,813 -39.80(-9.60%)
Oct 31, 2011 456.18 456.18 414.63 414.67 376,207 -63.25(-13.23%)
Oct 28, 2011 454.21 481.43 452.24 477.92 340,158 +8.73(+1.86%)
Oct 27, 2011 452.84 481.51 447.62 469.19 417,534 +49.30(+11.74%)
Oct 26, 2011 410.82 423.48 386.79 419.89 332,226 +25.68(+6.51%)
Oct 25, 2011 418.86 420.32 388.91 394.21 330,692 -25.76(-6.13%)
Oct 24, 2011 409.79 423.23 405.48 419.98 396,260 +16.35(+4.05%)
Oct 21, 2011 397.98 409.11 391.30 403.63 425,671 +19.34(+5.03%)
Oct 20, 2011 376.58 389.59 362.54 384.29 694,948 +6.08(+1.61%)
Oct 19, 2011 386.60 399.78 371.45 378.21 618,569 -9.07(-2.34%)
Oct 18, 2011 356.04 395.33 343.72 387.28 522,118 +31.24(+8.77%)
Oct 17, 2011 372.56 374.87 353.05 356.04 422,952 -18.80(-5.01%)
Oct 14, 2011 354.67 375.13 354.07 374.84 415,179 +37.37(+11.07%)
Oct 13, 2011 329.94 341.83 319.50 337.47 510,170 -1.80(-0.53%)
Oct 12, 2011 341.41 353.05 333.79 339.27 491,126 +6.93(+2.09%)
Oct 11, 2011 320.18 340.81 319.92 332.33 436,437 +1.54(+0.47%)
Oct 10, 2011 308.80 331.05 308.80 330.79 594,965 +39.37(+13.51%)
Oct 07, 2011 308.03 310.25 283.98 291.42 662,276 -11.98(-3.95%)
Oct 06, 2011 295.45 304.52 291.77 303.40 734,984 +15.06(+5.22%)
Oct 05, 2011 265.06 290.82 256.16 288.34 793,995 +26.87(+10.28%)
Oct 04, 2011 230.06 263.61 212.43 261.47 1,116,024 +20.46(+8.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.